China Southern Shanghai Gold ETF (SHE:159834)
China · Delayed Price · Currency is CNY 9.03
+0.06 (0.66%)
Last updated: Oct 29, 2025, 11:23 AM CST
SHE:159834 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.05 | 9.06 | 8.93 | 9.06 | 9.06 | -0.06% | 28,406,531 |
| Oct 29, 2025 | 9.04 | 9.07 | 8.99 | 9.07 | 9.07 | 1.12% | 16,261,500 |
| Oct 28, 2025 | 9.14 | 9.18 | 8.96 | 8.97 | 8.97 | -3.51% | 26,845,400 |
| Oct 27, 2025 | 9.34 | 9.34 | 9.28 | 9.29 | 9.29 | -0.49% | 18,565,100 |
| Oct 24, 2025 | 9.43 | 9.44 | 9.32 | 9.34 | 9.34 | -0.48% | 19,207,200 |
| Oct 23, 2025 | 9.38 | 9.45 | 9.31 | 9.38 | 9.38 | -1.19% | 23,547,200 |
| Oct 22, 2025 | 9.37 | 9.50 | 9.33 | 9.50 | 9.50 | -4.06% | 30,038,349 |
| Oct 21, 2025 | 9.95 | 9.95 | 9.83 | 9.90 | 9.90 | 2.37% | 31,659,600 |
| Oct 20, 2025 | 9.69 | 9.78 | 9.65 | 9.67 | 9.67 | -3.20% | 24,026,244 |
| Oct 17, 2025 | 9.86 | 10.02 | 9.76 | 9.99 | 9.99 | 3.72% | 44,239,900 |
| Oct 16, 2025 | 9.67 | 9.69 | 9.59 | 9.63 | 9.63 | 0.54% | 13,512,900 |
| Oct 15, 2025 | 9.53 | 9.58 | 9.48 | 9.58 | 9.58 | 2.57% | 12,383,000 |
| Oct 14, 2025 | 9.50 | 9.70 | 9.26 | 9.34 | 9.34 | 1.20% | 34,194,800 |
| Oct 13, 2025 | 9.14 | 9.50 | 9.14 | 9.23 | 9.23 | 2.89% | 14,813,100 |
| Oct 10, 2025 | 8.99 | 9.03 | 8.95 | 8.97 | 8.97 | -1.35% | 6,151,900 |
| Oct 9, 2025 | 9.11 | 9.40 | 9.07 | 9.09 | 9.09 | 4.23% | 7,739,100 |
| Sep 30, 2025 | 8.70 | 8.75 | 8.69 | 8.72 | 8.72 | 1.21% | 6,242,300 |
| Sep 29, 2025 | 8.55 | 8.63 | 8.51 | 8.62 | 8.62 | 1.29% | 6,187,300 |
| Sep 26, 2025 | 8.50 | 8.53 | 8.49 | 8.51 | 8.51 | 0.18% | 3,302,200 |
| Sep 25, 2025 | 8.50 | 8.51 | 8.46 | 8.50 | 8.50 | -0.48% | 3,746,500 |
| Sep 24, 2025 | 8.49 | 8.56 | 8.47 | 8.54 | 8.54 | 0.54% | 6,017,400 |
| Sep 23, 2025 | 8.47 | 8.56 | 8.45 | 8.49 | 8.49 | 1.14% | 10,641,600 |
| Sep 22, 2025 | 8.35 | 8.40 | 8.33 | 8.39 | 8.39 | 1.98% | 18,292,300 |
| Sep 19, 2025 | 8.24 | 8.27 | 8.21 | 8.23 | 8.23 | 0.33% | 7,505,149 |
| Sep 18, 2025 | 8.25 | 8.29 | 8.20 | 8.20 | 8.20 | -1.28% | 8,703,500 |
| Sep 17, 2025 | 8.36 | 8.36 | 8.30 | 8.31 | 8.31 | -0.75% | 8,237,107 |
| Sep 16, 2025 | 8.36 | 8.37 | 8.33 | 8.37 | 8.37 | 1.15% | 6,705,407 |
| Sep 15, 2025 | 8.27 | 8.29 | 8.25 | 8.28 | 8.28 | -0.22% | 3,822,100 |
| Sep 12, 2025 | 8.27 | 8.31 | 8.27 | 8.30 | 8.30 | 0.38% | 3,912,400 |
| Sep 11, 2025 | 8.30 | 8.31 | 8.24 | 8.27 | 8.27 | -0.31% | 5,934,300 |
| Sep 10, 2025 | 8.25 | 8.29 | 8.23 | 8.29 | 8.29 | -0.23% | 5,727,800 |
| Sep 9, 2025 | 8.27 | 8.33 | 8.27 | 8.31 | 8.31 | 1.54% | 12,371,300 |
| Sep 8, 2025 | 8.34 | 8.34 | 8.13 | 8.18 | 8.18 | 0.96% | 5,629,988 |
| Sep 5, 2025 | 8.10 | 8.12 | 8.09 | 8.11 | 8.11 | 0.37% | 4,032,900 |
| Sep 4, 2025 | 8.13 | 8.13 | 8.03 | 8.08 | 8.08 | -0.28% | 13,476,500 |
| Sep 3, 2025 | 8.10 | 8.12 | 8.08 | 8.10 | 8.10 | 1.33% | 7,816,176 |
| Sep 2, 2025 | 8.01 | 8.15 | 7.99 | 7.99 | 7.99 | 0.30% | 8,394,800 |
| Sep 1, 2025 | 7.87 | 7.98 | 7.87 | 7.97 | 7.97 | 2.06% | 24,758,200 |
| Aug 29, 2025 | 7.79 | 7.81 | 7.79 | 7.81 | 7.81 | 0.30% | 4,815,800 |
| Aug 28, 2025 | 7.79 | 7.79 | 7.78 | 7.79 | 7.79 | 0.21% | 4,372,444 |
| Aug 27, 2025 | 7.78 | 7.78 | 7.76 | 7.77 | 7.77 | 0.03% | 5,759,600 |
| Aug 26, 2025 | 7.78 | 7.78 | 7.75 | 7.77 | 7.77 | 0.26% | 7,551,400 |
| Aug 25, 2025 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | 0.69% | 7,064,300 |
| Aug 22, 2025 | 7.71 | 7.72 | 7.69 | 7.69 | 7.69 | -0.21% | 8,282,200 |
| Aug 21, 2025 | 7.72 | 7.73 | 7.70 | 7.71 | 7.71 | 0.27% | 5,180,500 |
| Aug 20, 2025 | 7.68 | 7.69 | 7.66 | 7.69 | 7.69 | -0.31% | 5,335,800 |
| Aug 19, 2025 | 7.72 | 7.72 | 7.70 | 7.71 | 7.71 | -0.25% | 3,173,400 |
| Aug 18, 2025 | 7.72 | 7.75 | 7.71 | 7.73 | 7.73 | 0.19% | 7,232,100 |
| Aug 15, 2025 | 7.70 | 7.73 | 7.70 | 7.72 | 7.72 | -0.32% | 6,302,000 |
| Aug 14, 2025 | 7.74 | 7.76 | 7.73 | 7.74 | 7.74 | 0.09% | 10,085,500 |